Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.13 | 32.97 | 31.62 | 32.21 | 38,100 | +0.39(+1.23%) |
Mar 28, 2019 | 32.06 | 32.33 | 31.07 | 31.82 | 18,308 | -0.23(-0.72%) |
Mar 27, 2019 | 31.54 | 32.35 | 31.05 | 32.05 | 57,302 | +0.51(+1.62%) |
Mar 26, 2019 | 28.77 | 31.60 | 28.77 | 31.54 | 76,165 | +2.78(+9.67%) |
Mar 25, 2019 | 28.40 | 29.04 | 27.83 | 28.76 | 24,304 | +0.36(+1.27%) |
Mar 22, 2019 | 29.54 | 29.65 | 27.87 | 28.40 | 33,100 | -1.67(-5.55%) |
Mar 21, 2019 | 30.30 | 30.99 | 29.78 | 30.07 | 27,184 | -0.51(-1.67%) |
Mar 20, 2019 | 30.44 | 31.19 | 30.07 | 30.58 | 25,364 | +0.13(+0.43%) |
Mar 19, 2019 | 31.19 | 31.19 | 30.33 | 30.45 | 17,516 | -0.55(-1.77%) |
Mar 18, 2019 | 31.49 | 31.49 | 29.95 | 31.00 | 46,286 | -0.63(-1.99%) |
Mar 15, 2019 | 30.40 | 31.79 | 30.31 | 31.63 | 58,200 | +1.24(+4.08%) |
Mar 14, 2019 | 29.51 | 30.40 | 29.33 | 30.39 | 31,442 | +0.76(+2.56%) |
Mar 13, 2019 | 30.71 | 30.71 | 29.20 | 29.63 | 13,554 | +0.42(+1.44%) |
Mar 12, 2019 | 30.72 | 30.72 | 28.92 | 29.21 | 27,895 | -1.52(-4.95%) |
Mar 11, 2019 | 28.95 | 30.88 | 28.70 | 30.73 | 52,332 | +1.77(+6.11%) |
Mar 08, 2019 | 28.43 | 29.27 | 27.84 | 28.96 | 46,000 | +0.06(+0.21%) |
Mar 07, 2019 | 31.07 | 31.07 | 28.48 | 28.90 | 44,153 | -2.10(-6.77%) |
Mar 06, 2019 | 31.32 | 31.32 | 29.75 | 31.00 | 76,305 | +0.21(+0.68%) |
Mar 05, 2019 | 32.42 | 32.56 | 30.34 | 30.79 | 68,709 | -1.38(-4.29%) |
Mar 04, 2019 | 30.98 | 32.63 | 30.98 | 32.17 | 93,254 | +1.19(+3.84%) |
Mar 01, 2019 | 28.36 | 31.28 | 28.33 | 30.98 | 48,700 | +2.86(+10.17%) |
Feb 28, 2019 | 30.04 | 30.04 | 27.61 | 28.12 | 58,021 | +1.32(+4.93%) |
Feb 27, 2019 | 26.64 | 27.64 | 25.59 | 26.80 | 36,912 | +0.03(+0.11%) |
Feb 26, 2019 | 26.16 | 27.79 | 25.76 | 26.77 | 50,063 | +0.69(+2.65%) |
Feb 25, 2019 | 26.63 | 26.63 | 25.49 | 26.08 | 58,900 | -0.39(-1.47%) |
Feb 22, 2019 | 25.37 | 27.55 | 25.09 | 26.47 | 69,700 | +1.18(+4.67%) |
Feb 21, 2019 | 25.97 | 25.97 | 24.99 | 25.29 | 10,696 | -0.62(-2.39%) |
Feb 20, 2019 | 26.00 | 26.00 | 25.56 | 25.91 | 30,003 | -0.17(-0.65%) |
Feb 19, 2019 | 26.34 | 26.34 | 25.39 | 26.08 | 27,364 | -0.30(-1.14%) |
Feb 15, 2019 | 26.11 | 26.43 | 25.85 | 26.38 | 28,000 | +0.56(+2.17%) |
Feb 14, 2019 | 26.07 | 26.07 | 25.81 | 25.82 | 11,344 | -0.18(-0.69%) |
Feb 13, 2019 | 25.80 | 26.10 | 25.57 | 26.00 | 19,186 | +0.12(+0.46%) |
Feb 12, 2019 | 25.73 | 26.11 | 25.65 | 25.88 | 11,171 | +0.43(+1.69%) |
Feb 11, 2019 | 24.84 | 26.05 | 24.84 | 25.45 | 16,683 | +0.61(+2.46%) |
Feb 08, 2019 | 25.38 | 25.65 | 23.45 | 24.84 | 26,000 | -0.55(-2.17%) |
Feb 07, 2019 | 26.33 | 26.37 | 25.00 | 25.39 | 18,882 | -1.21(-4.55%) |
Feb 06, 2019 | 26.13 | 26.60 | 25.63 | 26.60 | 40,739 | +0.10(+0.38%) |
Feb 05, 2019 | 26.64 | 26.74 | 25.91 | 26.50 | 42,877 | -0.02(-0.08%) |
Feb 04, 2019 | 26.43 | 26.65 | 25.81 | 26.52 | 36,050 | +0.12(+0.45%) |
Feb 01, 2019 | 26.00 | 26.41 | 25.16 | 26.40 | 44,500 | +0.40(+1.54%) |
Jan 31, 2019 | 24.23 | 26.10 | 24.02 | 26.00 | 30,202 | +1.72(+7.08%) |
Jan 30, 2019 | 23.09 | 25.41 | 22.55 | 24.28 | 77,581 | +1.70(+7.53%) |
Jan 29, 2019 | 22.22 | 23.02 | 22.22 | 22.58 | 23,647 | +0.36(+1.62%) |
Jan 28, 2019 | 23.05 | 23.23 | 21.80 | 22.22 | 36,646 | -1.08(-4.64%) |
Jan 25, 2019 | 23.10 | 23.50 | 22.70 | 23.30 | 14,900 | +0.23(+1.00%) |
Jan 24, 2019 | 22.68 | 23.16 | 22.35 | 23.07 | 21,769 | +0.39(+1.72%) |
Jan 23, 2019 | 24.14 | 24.14 | 22.28 | 22.68 | 25,035 | -1.36(-5.66%) |
Jan 22, 2019 | 24.20 | 24.32 | 22.91 | 24.04 | 41,172 | -0.11(-0.46%) |
Jan 18, 2019 | 24.06 | 24.43 | 24.06 | 24.15 | 9,200 | +0.17(+0.71%) |
Jan 17, 2019 | 24.07 | 24.91 | 23.94 | 23.98 | 18,267 | -0.27(-1.11%) |
Jan 16, 2019 | 24.06 | 24.91 | 24.06 | 24.25 | 12,915 | +0.06(+0.25%) |
Jan 15, 2019 | 23.89 | 24.26 | 23.59 | 24.19 | 11,408 | +0.38(+1.60%) |
Jan 14, 2019 | 23.43 | 24.04 | 23.02 | 23.81 | 23,949 | +0.15(+0.63%) |
Jan 11, 2019 | 23.68 | 23.86 | 23.26 | 23.66 | 29,500 | -0.17(-0.71%) |
Jan 10, 2019 | 23.86 | 24.46 | 23.59 | 23.83 | 47,942 | -0.27(-1.12%) |
Jan 09, 2019 | 25.29 | 25.40 | 23.95 | 24.10 | 75,282 | -0.82(-3.29%) |
Jan 08, 2019 | 26.20 | 26.20 | 23.50 | 24.92 | 94,745 | -0.78(-3.04%) |
Jan 07, 2019 | 25.58 | 26.57 | 24.42 | 25.70 | 15,059 | +0.31(+1.22%) |
Jan 04, 2019 | 23.94 | 25.58 | 22.80 | 25.39 | 20,500 | +1.99(+8.50%) |
Jan 03, 2019 | 23.92 | 24.67 | 23.12 | 23.40 | 14,839 | -0.73(-3.03%) |